Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.28 | 30.39 | 28.94 | 30.22 | 2,097,044 | -0.43(-1.39%) |
Mar 30, 2020 | 29.36 | 30.85 | 28.14 | 30.65 | 1,840,918 | +1.76(+6.11%) |
Mar 27, 2020 | 26.82 | 29.67 | 26.49 | 28.89 | 1,636,745 | +0.98(+3.53%) |
Mar 26, 2020 | 26.39 | 28.02 | 25.83 | 27.90 | 1,453,725 | +1.98(+7.62%) |
Mar 25, 2020 | 25.72 | 27.63 | 24.41 | 25.93 | 2,692,457 | +0.03(+0.10%) |
Mar 24, 2020 | 25.79 | 26.49 | 24.36 | 25.90 | 2,145,752 | +1.45(+5.94%) |
Mar 23, 2020 | 25.14 | 26.00 | 23.36 | 24.45 | 1,786,129 | -0.59(-2.34%) |
Mar 20, 2020 | 27.31 | 27.32 | 24.75 | 25.03 | 2,179,963 | -2.10(-7.75%) |
Mar 19, 2020 | 26.10 | 28.01 | 26.06 | 27.14 | 1,558,538 | +0.76(+2.87%) |
Mar 18, 2020 | 25.80 | 27.23 | 24.07 | 26.38 | 1,694,439 | -1.34(-4.82%) |
Mar 17, 2020 | 26.17 | 27.88 | 25.05 | 27.71 | 1,678,877 | +2.14(+8.36%) |
Mar 16, 2020 | 26.94 | 27.88 | 24.97 | 25.57 | 1,662,807 | -5.64(-18.07%) |
Mar 13, 2020 | 29.43 | 31.32 | 27.99 | 31.21 | 1,370,123 | +3.43(+12.34%) |
Mar 12, 2020 | 26.95 | 29.68 | 26.90 | 27.78 | 1,638,400 | -2.83(-9.25%) |
Mar 11, 2020 | 32.14 | 32.33 | 30.19 | 30.62 | 1,239,164 | -2.67(-8.02%) |
Mar 10, 2020 | 32.96 | 33.39 | 30.78 | 33.29 | 1,348,674 | +1.27(+3.97%) |
Mar 09, 2020 | 33.59 | 34.06 | 31.82 | 32.02 | 1,245,657 | -3.74(-10.45%) |
Mar 06, 2020 | 35.38 | 35.84 | 34.26 | 35.75 | 1,207,556 | -0.88(-2.41%) |
Mar 05, 2020 | 37.17 | 37.54 | 36.14 | 36.64 | 1,073,380 | -1.37(-3.61%) |
Mar 04, 2020 | 37.02 | 38.19 | 36.85 | 38.01 | 1,112,800 | +1.52(+4.18%) |
Mar 03, 2020 | 36.20 | 37.25 | 35.74 | 36.48 | 1,749,202 | +0.27(+0.75%) |
Mar 02, 2020 | 34.96 | 36.23 | 34.41 | 36.21 | 1,084,501 | +1.47(+4.23%) |
Feb 28, 2020 | 35.11 | 35.35 | 33.68 | 34.74 | 1,866,465 | -1.33(-3.68%) |
Feb 27, 2020 | 37.91 | 38.04 | 36.07 | 36.07 | 1,002,524 | -2.36(-6.15%) |
Feb 26, 2020 | 38.95 | 39.23 | 38.43 | 38.43 | 668,725 | -0.33(-0.86%) |
Feb 25, 2020 | 40.12 | 40.25 | 38.71 | 38.77 | 880,159 | -1.29(-3.22%) |
Feb 24, 2020 | 40.30 | 40.61 | 39.81 | 40.06 | 723,494 | -1.00(-2.44%) |
Feb 21, 2020 | 41.38 | 41.45 | 40.98 | 41.06 | 611,036 | -0.33(-0.81%) |
Feb 20, 2020 | 40.99 | 41.42 | 40.84 | 41.39 | 641,288 | +0.33(+0.81%) |
Feb 19, 2020 | 41.39 | 41.40 | 40.82 | 41.06 | 939,504 | -0.30(-0.72%) |
Feb 18, 2020 | 41.56 | 41.60 | 41.04 | 41.36 | 709,199 | -0.16(-0.39%) |
Feb 14, 2020 | 41.44 | 41.62 | 41.09 | 41.52 | 886,413 | +0.14(+0.35%) |
Feb 13, 2020 | 40.63 | 41.54 | 40.54 | 41.38 | 1,435,900 | +0.88(+2.18%) |
Feb 12, 2020 | 40.31 | 40.68 | 40.12 | 40.49 | 977,600 | +0.42(+1.06%) |
Feb 11, 2020 | 39.86 | 40.24 | 39.83 | 40.07 | 769,056 | +0.29(+0.73%) |
Feb 10, 2020 | 39.34 | 39.80 | 39.22 | 39.78 | 547,601 | +0.52(+1.33%) |
Feb 07, 2020 | 39.41 | 39.48 | 39.17 | 39.25 | 853,833 | -0.08(-0.21%) |
Feb 06, 2020 | 39.35 | 39.44 | 39.18 | 39.34 | 420,886 | +0.09(+0.23%) |
Feb 05, 2020 | 39.47 | 39.47 | 39.05 | 39.25 | 1,053,193 | -0.04(-0.09%) |
Feb 04, 2020 | 38.85 | 39.38 | 38.70 | 39.28 | 663,102 | +0.62(+1.61%) |
Feb 03, 2020 | 38.70 | 38.95 | 38.57 | 38.66 | 854,549 | +0.13(+0.33%) |
Jan 31, 2020 | 39.38 | 39.50 | 38.47 | 38.53 | 1,001,661 | -0.96(-2.42%) |
Jan 30, 2020 | 39.24 | 39.69 | 39.17 | 39.49 | 532,757 | +0.09(+0.23%) |
Jan 29, 2020 | 39.43 | 39.66 | 39.14 | 39.40 | 447,104 | +0.14(+0.34%) |
Jan 28, 2020 | 39.03 | 39.42 | 38.98 | 39.26 | 582,802 | +0.31(+0.79%) |
Jan 27, 2020 | 38.88 | 39.20 | 38.74 | 38.96 | 738,866 | -0.17(-0.44%) |
Jan 24, 2020 | 39.39 | 39.45 | 38.89 | 39.13 | 676,418 | -0.14(-0.34%) |
Jan 23, 2020 | 38.57 | 39.34 | 38.36 | 39.26 | 769,949 | +0.69(+1.78%) |
Jan 22, 2020 | 39.12 | 39.21 | 38.44 | 38.58 | 893,940 | -0.38(-0.97%) |
Jan 21, 2020 | 38.68 | 38.96 | 38.63 | 38.96 | 745,017 | +0.26(+0.68%) |
Jan 17, 2020 | 38.83 | 38.93 | 38.64 | 38.69 | 854,498 | -0.06(-0.16%) |
Jan 16, 2020 | 38.55 | 38.86 | 38.49 | 38.76 | 690,890 | +0.34(+0.89%) |
Jan 15, 2020 | 37.84 | 38.56 | 37.84 | 38.42 | 736,543 | +0.69(+1.84%) |
Jan 14, 2020 | 38.05 | 38.05 | 37.63 | 37.72 | 356,304 | -0.38(-1.00%) |
Jan 13, 2020 | 37.61 | 38.15 | 37.61 | 38.10 | 786,908 | +0.45(+1.20%) |
Jan 10, 2020 | 37.48 | 37.72 | 37.28 | 37.65 | 964,095 | +0.28(+0.75%) |
Jan 09, 2020 | 37.39 | 37.51 | 37.12 | 37.37 | 635,242 | +0.05(+0.12%) |
Jan 08, 2020 | 37.06 | 37.47 | 36.96 | 37.32 | 686,063 | +0.21(+0.56%) |
Jan 07, 2020 | 37.02 | 37.19 | 36.81 | 37.12 | 1,086,376 | -0.13(-0.34%) |
Jan 06, 2020 | 37.33 | 37.76 | 37.21 | 37.24 | 697,933 | -0.33(-0.89%) |
Jan 03, 2020 | 36.94 | 37.71 | 36.39 | 37.58 | 536,790 | +0.37(+0.99%) |